Hi target Navigation Tech Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	9.380	9.380	9.030	9.160	9.160	24,773,430
2025-10-24	9.290	9.460	9.290	9.440	9.440	12,307,400
2025-10-23	9.230	9.280	9.110	9.280	9.280	8,191,360
2025-10-22	9.280	9.340	9.230	9.250	9.250	7,608,755
2025-10-21	9.140	9.390	9.110	9.330	9.330	12,544,797
2025-10-20	9.100	9.210	9.070	9.130	9.130	9,739,403
2025-10-17	9.270	9.330	8.980	8.980	8.980	13,845,689
2025-10-16	9.510	9.550	9.250	9.290	9.290	13,515,950
2025-10-15	9.490	9.580	9.410	9.570	9.570	11,094,643
2025-10-14	9.710	9.820	9.510	9.520	9.520	13,829,170
2025-10-13	9.500	9.700	9.370	9.690	9.690	13,303,678
2025-10-10	9.700	9.850	9.600	9.770	9.770	17,827,281
2025-10-09	9.670	9.770	9.590	9.750	9.750	15,263,441
2025-09-30	9.700	9.750	9.550	9.560	9.560	14,648,778
2025-09-29	9.660	9.720	9.460	9.660	9.660	15,604,889
2025-09-26	9.880	9.880	9.680	9.680	9.680	19,899,205
2025-09-25	10.040	10.080	9.910	9.950	9.950	17,975,299
2025-09-24	9.900	10.060	9.810	10.060	10.060	16,428,633
2025-09-23	10.210	10.210	9.810	9.960	9.960	25,864,989
2025-09-22	10.400	10.480	10.100	10.270	10.270	29,532,509
2025-09-19	10.210	10.770	10.190	10.490	10.490	42,276,418
2025-09-18	10.530	11.000	10.300	10.380	10.380	64,926,523
2025-09-17	10.120	10.260	10.110	10.180	10.180	19,375,209
2025-09-16	10.100	10.220	10.010	10.220	10.220	19,451,228
2025-09-15	10.150	10.330	10.040	10.080	10.080	17,942,445
2025-09-12	10.200	10.280	10.100	10.110	10.110	18,461,686
2025-09-11	10.030	10.200	9.920	10.200	10.200	18,574,956
2025-09-10	10.060	10.210	10.020	10.030	10.030	15,968,505
2025-09-09	10.260	10.330	10.060	10.070	10.070	21,570,974
2025-09-08	10.140	10.420	10.020	10.340	10.340	29,489,322
2025-09-05	9.940	10.130	9.850	10.130	10.130	20,276,375
2025-09-04	10.180	10.320	9.800	9.930	9.930	30,708,369
2025-09-03	10.850	10.850	10.030	10.110	10.110	41,837,654
2025-09-02	11.240	11.250	10.600	10.800	10.800	47,457,773
2025-09-01	11.380	11.480	11.170	11.210	11.210	31,057,686
2025-08-29	11.550	11.700	11.310	11.370	11.370	39,115,329
2025-08-28	11.550	11.800	11.160	11.550	11.550	55,121,181
2025-08-27	11.710	11.880	11.370	11.390	11.390	58,057,629
2025-08-26	11.840	12.040	11.500	11.880	11.880	79,131,372
2025-08-25	11.470	11.750	11.430	11.730	11.730	57,902,632
2025-08-22	11.200	11.610	11.160	11.470	11.470	47,354,123
2025-08-21	11.390	11.430	11.120	11.220	11.220	30,684,839
2025-08-20	11.260	11.400	11.150	11.390	11.390	39,119,016
2025-08-19	11.280	11.350	11.170	11.250	11.250	29,856,232
2025-08-18	11.160	11.390	11.150	11.310	11.310	45,021,047
2025-08-15	10.900	11.100	10.880	11.070	11.070	24,526,294
2025-08-14	11.160	11.240	10.870	10.900	10.900	34,485,169
2025-08-13	11.180	11.290	11.110	11.190	11.190	37,925,520
2025-08-12	11.510	11.600	11.180	11.200	11.200	56,328,048
2025-08-11	11.230	11.350	11.170	11.250	11.250	26,201,804
2025-08-08	11.200	11.350	11.120	11.150	11.150	26,849,654
2025-08-07	11.230	11.320	11.150	11.250	11.250	26,843,200
2025-08-06	11.120	11.410	11.080	11.270	11.270	38,609,464
2025-08-05	10.970	11.220	10.970	11.160	11.160	35,503,615
2025-08-04	10.660	11.000	10.640	10.990	10.990	28,404,590
2025-08-01	10.720	10.910	10.630	10.740	10.740	20,128,082
2025-07-31	10.900	11.040	10.660	10.700	10.700	28,260,945
2025-07-30	10.870	11.220	10.840	11.000	11.000	30,594,359
2025-07-29	10.870	10.970	10.840	10.920	10.920	18,041,310
2025-07-28	10.990	10.990	10.830	10.910	10.910	20,242,636

← NewerPage 5 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-17	0.0150 CNY
2021-06-04	0.0160 CNY
2019-05-31	0.0220 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.